Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.440 | 3.460 | 3.420 | 3.460 | 3.189 | 221,741 |
| 2025-10-16 | 3.460 | 3.480 | 3.440 | 3.460 | 3.189 | 128,804 |
| 2025-10-15 | 3.420 | 3.500 | 3.420 | 3.460 | 3.189 | 249,898 |
| 2025-10-14 | 3.480 | 3.500 | 3.420 | 3.420 | 3.153 | 450,199 |
| 2025-10-10 | 3.460 | 3.480 | 3.440 | 3.480 | 3.208 | 212,103 |
| 2025-10-09 | 3.500 | 3.620 | 3.460 | 3.460 | 3.189 | 1,506,500 |
| 2025-10-08 | 3.480 | 3.500 | 3.460 | 3.480 | 3.208 | 125,348 |
| 2025-10-07 | 3.500 | 3.500 | 3.460 | 3.500 | 3.226 | 94,045 |
| 2025-10-06 | 3.500 | 3.500 | 3.420 | 3.480 | 3.208 | 83,703 |
| 2025-10-03 | 3.480 | 3.500 | 3.460 | 3.500 | 3.226 | 75,905 |
| 2025-10-02 | 3.440 | 3.500 | 3.420 | 3.480 | 3.208 | 144,655 |
| 2025-10-01 | 3.480 | 3.500 | 3.400 | 3.420 | 3.153 | 743,012 |
| 2025-09-30 | 3.460 | 3.680 | 3.420 | 3.460 | 3.189 | 1,535,856 |
| 2025-09-29 | 3.500 | 3.500 | 3.440 | 3.460 | 3.189 | 946,112 |
| 2025-09-26 | 3.580 | 3.580 | 3.480 | 3.500 | 3.226 | 809,387 |
| 2025-09-25 | 3.580 | 3.660 | 3.460 | 3.600 | 3.318 | 894,953 |
| 2025-09-24 | 3.860 | 3.860 | 3.560 | 3.600 | 3.318 | 2,196,982 |
| 2025-09-23 | 3.940 | 3.940 | 3.720 | 3.820 | 3.521 | 707,868 |
| 2025-09-22 | 3.960 | 3.960 | 3.920 | 3.920 | 3.613 | 368,281 |
| 2025-09-19 | 3.920 | 3.980 | 3.920 | 3.940 | 3.632 | 338,512 |
| 2025-09-18 | 3.980 | 4.040 | 3.940 | 3.940 | 3.632 | 589,028 |
| 2025-09-17 | 3.980 | 4.020 | 3.940 | 3.940 | 3.632 | 196,751 |
| 2025-09-16 | 3.960 | 4.000 | 3.960 | 3.980 | 3.669 | 454,532 |
| 2025-09-15 | 4.000 | 4.000 | 3.960 | 3.980 | 3.669 | 363,725 |
| 2025-09-12 | 4.000 | 4.000 | 3.980 | 4.000 | 3.687 | 206,430 |
| 2025-09-11 | 4.000 | 4.020 | 4.000 | 4.000 | 3.687 | 132,469 |
| 2025-09-10 | 3.960 | 4.060 | 3.960 | 4.000 | 3.687 | 465,124 |
| 2025-09-09 | 3.980 | 3.980 | 3.960 | 3.980 | 3.669 | 43,406 |
| 2025-09-08 | 3.980 | 3.980 | 3.940 | 3.980 | 3.669 | 53,930 |
| 2025-09-05 | 3.960 | 3.980 | 3.960 | 3.980 | 3.669 | 76,328 |
| 2025-09-04 | 3.980 | 3.980 | 3.940 | 3.980 | 3.669 | 55,751 |
| 2025-09-03 | 3.900 | 3.980 | 3.880 | 3.980 | 3.669 | 335,748 |
| 2025-09-02 | 3.960 | 3.980 | 3.880 | 3.940 | 3.632 | 95,080 |
| 2025-09-01 | 3.960 | 3.980 | 3.940 | 3.980 | 3.669 | 74,637 |
| 2025-08-29 | 3.960 | 3.980 | 3.900 | 3.980 | 3.669 | 3,871,440 |
| 2025-08-28 | 3.960 | 3.960 | 3.940 | 3.960 | 3.650 | 62,411 |
| 2025-08-27 | 3.980 | 3.980 | 3.920 | 3.960 | 3.650 | 327,614 |
| 2025-08-26 | 4.000 | 4.020 | 3.980 | 3.980 | 3.669 | 65,557 |
| 2025-08-25 | 3.940 | 4.000 | 3.940 | 4.000 | 3.687 | 132,998 |
| 2025-08-22 | 3.980 | 4.000 | 3.980 | 4.000 | 3.687 | 92,135 |
| 2025-08-21 | 4.000 | 4.000 | 3.980 | 4.000 | 3.687 | 102,631 |
| 2025-08-20 | 4.000 | 4.000 | 3.960 | 4.000 | 3.687 | 65,853 |
| 2025-08-19 | 3.980 | 4.040 | 3.960 | 4.020 | 3.706 | 378,077 |
| 2025-08-18 | 4.040 | 4.060 | 3.940 | 3.940 | 3.632 | 323,193 |
| 2025-08-15 | 4.080 | 4.080 | 4.000 | 4.020 | 3.706 | 317,235 |
| 2025-08-14 | 4.100 | 4.100 | 4.080 | 4.100 | 3.779 | 223,534 |
| 2025-08-13 | 4.100 | 4.120 | 4.080 | 4.100 | 3.779 | 321,201 |
| 2025-08-08 | 4.080 | 4.100 | 4.080 | 4.100 | 3.779 | 267,200 |
| 2025-08-07 | 4.080 | 4.100 | 4.080 | 4.080 | 3.761 | 268,746 |
| 2025-08-06 | 4.080 | 4.100 | 4.040 | 4.080 | 3.761 | 461,149 |
| 2025-08-05 | 4.100 | 4.120 | 4.060 | 4.080 | 3.761 | 201,691 |
| 2025-08-04 | 4.120 | 4.120 | 4.080 | 4.080 | 3.761 | 122,824 |
| 2025-08-01 | 4.060 | 4.120 | 4.060 | 4.120 | 3.798 | 227,976 |
| 2025-07-31 | 4.160 | 4.160 | 4.080 | 4.120 | 3.798 | 716,255 |
| 2025-07-30 | 4.140 | 4.220 | 4.140 | 4.140 | 3.816 | 356,069 |
| 2025-07-29 | 4.160 | 4.160 | 4.120 | 4.120 | 3.798 | 76,168 |
| 2025-07-25 | 4.160 | 4.180 | 4.120 | 4.140 | 3.816 | 273,901 |
| 2025-07-24 | 4.160 | 4.180 | 4.140 | 4.140 | 3.816 | 127,212 |
| 2025-07-23 | 4.140 | 4.160 | 4.100 | 4.160 | 3.835 | 290,457 |
| 2025-07-22 | 4.160 | 4.180 | 4.100 | 4.100 | 3.779 | 372,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2050 THB |
| 2026-04-22 | 0.1200 THB |
| 2025-05-02 | 0.2000 THB |
| 2024-05-07 | 0.1000 THB |
| 2023-05-03 | 0.0672 THB |
| 2022-08-24 | 0.2000 THB |
| 2022-05-05 | 0.0122 THB |
| 2021-05-13 | 0.0122 THB |
| 2020-10-14 | 0.1100 THB |
| 2020-05-11 | 0.1464 THB |
| 2019-05-07 | 0.2170 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.